Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ares Dynamic Credit Allocation Fund, Inc. (NY: ARDC )

14.52 +0.15 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 7.130 7.138 7.103 7.114 108,895 -0.01(-0.17%)
Oct 30, 2013 7.154 7.154 7.103 7.126 135,479 +0.00(+0.06%)
Oct 29, 2013 7.126 7.154 7.095 7.122 101,139 +0.00(+0.06%)
Oct 28, 2013 7.114 7.126 7.099 7.118 72,569 +0.02(+0.33%)
Oct 25, 2013 7.146 7.170 7.095 7.095 238,103 -0.05(-0.66%)
Oct 24, 2013 7.170 7.170 7.122 7.142 95,322 -0.00(-0.06%)
Oct 23, 2013 7.122 7.166 7.122 7.146 135,535 -0.01(-0.17%)
Oct 22, 2013 7.154 7.162 7.103 7.158 277,405 +0.03(+0.39%)
Oct 21, 2013 7.181 7.181 7.126 7.130 131,432 -0.03(-0.44%)
Oct 18, 2013 7.177 7.193 7.110 7.162 116,506 +0.02(+0.22%)
Oct 17, 2013 7.083 7.260 7.083 7.146 155,999 +0.04(+0.59%)
Oct 16, 2013 7.006 7.108 6.912 7.104 208,015 +0.10(+1.40%)
Oct 15, 2013 7.025 7.045 6.955 7.006 207,900 -0.05(-0.72%)
Oct 14, 2013 7.029 7.068 6.998 7.057 66,653 +0.01(+0.11%)
Oct 11, 2013 7.072 7.072 7.026 7.049 142,165 -0.02(-0.28%)
Oct 10, 2013 7.045 7.068 7.002 7.068 262,424 +0.02(+0.33%)
Oct 09, 2013 7.080 7.080 6.978 7.045 164,920 -0.00(-0.06%)
Oct 08, 2013 7.080 7.112 7.049 7.049 141,361 -0.06(-0.88%)
Oct 07, 2013 7.065 7.115 7.061 7.112 56,927 +0.02(+0.22%)
Oct 04, 2013 7.092 7.127 7.061 7.096 66,863 -0.03(-0.38%)
Oct 03, 2013 7.194 7.194 7.002 7.123 92,868 -0.07(-0.98%)
Oct 02, 2013 7.221 7.233 7.115 7.194 78,395 -0.00(-0.05%)
Oct 01, 2013 7.104 7.198 7.092 7.198 104,566 +0.09(+1.32%)
Sep 27, 2013 7.018 7.104 6.982 7.104 150,199 +0.07(+1.06%)
Sep 26, 2013 7.053 7.112 6.982 7.029 206,467 -0.07(-0.99%)
Sep 25, 2013 7.186 7.186 7.068 7.100 153,840 -0.07(-0.98%)
Sep 24, 2013 7.143 7.186 7.108 7.170 110,447 +0.02(+0.27%)
Sep 23, 2013 7.174 7.198 7.127 7.151 112,523 -0.01(-0.16%)
Sep 20, 2013 7.170 7.202 7.127 7.162 88,967 -0.04(-0.49%)
Sep 19, 2013 7.264 7.292 7.112 7.198 109,084 -0.02(-0.34%)
Sep 18, 2013 7.230 7.277 7.148 7.222 88,187 +0.00(+0.05%)
Sep 17, 2013 7.339 7.339 7.121 7.218 210,411 -0.12(-1.64%)
Sep 16, 2013 7.320 7.351 7.320 7.339 71,419 +0.02(+0.27%)
Sep 13, 2013 7.285 7.331 7.277 7.320 65,341 +0.01(+0.11%)
Sep 12, 2013 7.308 7.316 7.234 7.312 213,647 +0.00(+0.00%)
Sep 11, 2013 7.308 7.320 7.273 7.312 116,200 +0.00(+0.05%)
Sep 10, 2013 7.296 7.308 7.250 7.308 97,466 +0.01(+0.11%)
Sep 09, 2013 7.292 7.312 7.277 7.300 110,017 +0.04(+0.48%)
Sep 06, 2013 7.300 7.327 7.215 7.265 77,975 -0.01(-0.11%)
Sep 05, 2013 7.250 7.296 7.250 7.273 53,274 -0.02(-0.27%)
Sep 04, 2013 7.277 7.304 7.199 7.292 79,478 -0.01(-0.11%)
Sep 03, 2013 7.312 7.312 7.203 7.300 83,641 +0.01(+0.16%)
Aug 30, 2013 7.203 7.300 7.188 7.289 90,564 +0.07(+0.92%)
Aug 29, 2013 7.145 7.234 7.114 7.222 100,918 +0.05(+0.76%)
Aug 28, 2013 7.207 7.207 7.075 7.168 148,068 +0.00(+0.00%)
Aug 27, 2013 7.110 7.172 7.063 7.168 229,751 +0.08(+1.15%)
Aug 26, 2013 7.086 7.141 7.047 7.086 257,903 +0.00(+0.00%)
Aug 23, 2013 7.156 7.156 7.039 7.086 137,162 -0.04(-0.60%)
Aug 22, 2013 7.195 7.234 7.063 7.129 190,439 -0.04(-0.49%)
Aug 21, 2013 7.211 7.254 7.063 7.164 127,965 -0.01(-0.16%)
Aug 20, 2013 7.067 7.176 7.008 7.176 204,544 +0.05(+0.77%)
Aug 19, 2013 7.222 7.261 7.102 7.121 139,357 -0.05(-0.71%)
Aug 16, 2013 7.148 7.180 6.977 7.172 164,602 +0.00(+0.05%)
Aug 15, 2013 7.292 7.359 7.118 7.168 118,459 -0.15(-2.09%)
Aug 14, 2013 7.313 7.359 7.224 7.321 139,662 -0.06(-0.79%)
Aug 13, 2013 7.375 7.394 7.267 7.379 97,341 -0.02(-0.26%)
Aug 12, 2013 7.402 7.441 7.286 7.398 70,619 +0.04(+0.58%)
Aug 09, 2013 7.336 7.394 7.313 7.356 124,132 +0.01(+0.11%)
Aug 08, 2013 7.371 7.371 7.232 7.348 115,741 +0.01(+0.11%)
Aug 07, 2013 7.325 7.340 7.166 7.340 177,714 +0.03(+0.48%)
Aug 06, 2013 7.367 7.367 7.197 7.305 132,269 -0.05(-0.68%)
Aug 05, 2013 7.363 7.367 7.317 7.356 106,213 -0.01(-0.16%)
Aug 02, 2013 7.383 7.383 7.313 7.367 93,077 +0.02(+0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.